野村マイクロ・サイエンス(6254)の株価時系列情報
野村マイクロ・サイエンス(6254)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,190 | 4,200 | 4,105 | 4,105 | 34,000 |
| 2022/12/29 | 4,015 | 4,160 | 4,015 | 4,160 | 37,700 |
| 2022/12/28 | 4,100 | 4,135 | 4,035 | 4,085 | 47,500 |
| 2022/12/27 | 4,210 | 4,220 | 4,120 | 4,140 | 29,800 |
| 2022/12/26 | 4,110 | 4,185 | 4,080 | 4,125 | 45,500 |
| 2022/12/23 | 4,240 | 4,275 | 4,105 | 4,105 | 62,300 |
| 2022/12/22 | 4,395 | 4,435 | 4,270 | 4,285 | 34,800 |
| 2022/12/21 | 4,470 | 4,520 | 4,395 | 4,395 | 47,900 |
| 2022/12/20 | 4,715 | 4,715 | 4,430 | 4,475 | 65,900 |
| 2022/12/19 | 4,610 | 4,685 | 4,605 | 4,680 | 23,800 |
| 2022/12/16 | 4,750 | 4,770 | 4,630 | 4,655 | 77,800 |
| 2022/12/15 | 4,735 | 4,855 | 4,715 | 4,855 | 60,200 |
| 2022/12/14 | 4,640 | 4,780 | 4,625 | 4,780 | 62,500 |
| 2022/12/13 | 4,625 | 4,670 | 4,510 | 4,605 | 70,700 |
| 2022/12/12 | 4,625 | 4,720 | 4,620 | 4,625 | 39,000 |
| 2022/12/09 | 4,690 | 4,720 | 4,670 | 4,680 | 45,500 |
| 2022/12/08 | 4,645 | 4,695 | 4,610 | 4,675 | 62,500 |
| 2022/12/07 | 4,770 | 4,800 | 4,690 | 4,700 | 76,800 |
| 2022/12/06 | 4,785 | 4,900 | 4,725 | 4,850 | 83,700 |
| 2022/12/05 | 4,675 | 4,790 | 4,650 | 4,765 | 47,900 |
| 2022/12/02 | 4,800 | 4,800 | 4,715 | 4,720 | 49,800 |
| 2022/12/01 | 4,915 | 4,915 | 4,745 | 4,845 | 94,900 |
| 2022/11/30 | 4,825 | 4,825 | 4,700 | 4,705 | 80,900 |
| 2022/11/29 | 4,930 | 4,940 | 4,830 | 4,860 | 94,900 |
| 2022/11/28 | 5,010 | 5,070 | 4,975 | 5,030 | 70,900 |
| 2022/11/25 | 4,985 | 5,040 | 4,910 | 5,030 | 98,900 |
| 2022/11/24 | 4,870 | 4,985 | 4,870 | 4,955 | 152,600 |
| 2022/11/22 | 4,770 | 4,785 | 4,710 | 4,770 | 74,600 |
| 2022/11/21 | 4,645 | 4,770 | 4,615 | 4,770 | 97,400 |
| 2022/11/18 | 4,775 | 4,960 | 4,650 | 4,695 | 216,700 |
| 2022/11/17 | 4,685 | 4,820 | 4,635 | 4,725 | 213,200 |
| 2022/11/16 | 4,610 | 4,760 | 4,485 | 4,740 | 280,000 |
| 2022/11/15 | 4,085 | 4,535 | 4,075 | 4,510 | 488,100 |
| 2022/11/14 | 3,975 | 4,080 | 3,950 | 3,950 | 90,000 |
| 2022/11/11 | 3,980 | 3,995 | 3,935 | 3,965 | 100,100 |
| 2022/11/10 | 3,840 | 3,890 | 3,790 | 3,845 | 55,500 |
| 2022/11/09 | 3,825 | 3,895 | 3,825 | 3,860 | 74,700 |
| 2022/11/08 | 3,790 | 3,840 | 3,770 | 3,825 | 36,800 |
| 2022/11/07 | 3,755 | 3,780 | 3,710 | 3,760 | 35,500 |
| 2022/11/04 | 3,650 | 3,725 | 3,650 | 3,660 | 49,400 |
| 2022/11/02 | 3,800 | 3,860 | 3,705 | 3,705 | 51,000 |
| 2022/11/01 | 3,760 | 3,865 | 3,755 | 3,830 | 86,000 |
| 2022/10/31 | 3,740 | 3,765 | 3,690 | 3,735 | 68,500 |
| 2022/10/28 | 3,675 | 3,735 | 3,640 | 3,665 | 101,000 |
| 2022/10/27 | 3,745 | 3,830 | 3,680 | 3,720 | 96,400 |
| 2022/10/26 | 3,745 | 3,865 | 3,735 | 3,815 | 282,600 |
| 2022/10/25 | 3,500 | 3,715 | 3,475 | 3,650 | 259,500 |
| 2022/10/24 | 3,250 | 3,395 | 3,240 | 3,365 | 83,800 |
| 2022/10/21 | 3,145 | 3,245 | 3,140 | 3,180 | 289,900 |
| 2022/10/20 | 3,200 | 3,255 | 3,180 | 3,205 | 88,200 |
| 2022/10/19 | 3,220 | 3,280 | 3,205 | 3,250 | 67,200 |
| 2022/10/18 | 3,275 | 3,285 | 3,220 | 3,285 | 77,600 |
| 2022/10/17 | 3,095 | 3,230 | 3,080 | 3,230 | 97,600 |
| 2022/10/14 | 3,160 | 3,230 | 3,140 | 3,190 | 84,700 |
| 2022/10/13 | 3,145 | 3,145 | 3,065 | 3,065 | 55,500 |
| 2022/10/12 | 3,295 | 3,305 | 3,155 | 3,160 | 89,200 |
| 2022/10/11 | 3,420 | 3,420 | 3,320 | 3,320 | 65,300 |
| 2022/10/07 | 3,500 | 3,560 | 3,495 | 3,515 | 21,800 |
| 2022/10/06 | 3,510 | 3,630 | 3,510 | 3,570 | 54,800 |
| 2022/10/05 | 3,535 | 3,545 | 3,480 | 3,500 | 43,200 |
| 2022/10/04 | 3,540 | 3,550 | 3,480 | 3,495 | 40,500 |
| 2022/10/03 | 3,310 | 3,470 | 3,285 | 3,470 | 50,000 |
| 2022/09/30 | 3,375 | 3,390 | 3,320 | 3,355 | 44,300 |
| 2022/09/29 | 3,480 | 3,485 | 3,405 | 3,415 | 26,400 |
| 2022/09/28 | 3,440 | 3,490 | 3,360 | 3,415 | 45,700 |
| 2022/09/27 | 3,475 | 3,515 | 3,440 | 3,450 | 41,000 |
| 2022/09/26 | 3,555 | 3,580 | 3,440 | 3,440 | 57,200 |
| 2022/09/22 | 3,595 | 3,645 | 3,550 | 3,640 | 45,100 |
| 2022/09/21 | 3,595 | 3,685 | 3,595 | 3,680 | 29,300 |
| 2022/09/20 | 3,590 | 3,665 | 3,590 | 3,665 | 39,600 |
| 2022/09/16 | 3,740 | 3,745 | 3,550 | 3,555 | 141,400 |
| 2022/09/15 | 3,830 | 3,830 | 3,755 | 3,760 | 29,400 |
| 2022/09/14 | 3,715 | 3,800 | 3,675 | 3,760 | 59,500 |
| 2022/09/13 | 3,745 | 3,870 | 3,720 | 3,855 | 120,600 |
| 2022/09/12 | 3,700 | 3,760 | 3,680 | 3,730 | 45,500 |
| 2022/09/09 | 3,640 | 3,695 | 3,620 | 3,695 | 56,200 |
| 2022/09/08 | 3,605 | 3,630 | 3,565 | 3,620 | 27,300 |
| 2022/09/07 | 3,540 | 3,545 | 3,485 | 3,545 | 26,000 |
| 2022/09/06 | 3,585 | 3,620 | 3,535 | 3,565 | 25,100 |
| 2022/09/05 | 3,500 | 3,585 | 3,470 | 3,570 | 42,900 |
| 2022/09/02 | 3,650 | 3,650 | 3,530 | 3,540 | 54,900 |
| 2022/09/01 | 3,655 | 3,680 | 3,615 | 3,640 | 44,100 |
| 2022/08/31 | 3,695 | 3,730 | 3,675 | 3,710 | 29,300 |
| 2022/08/30 | 3,710 | 3,735 | 3,675 | 3,735 | 38,800 |
| 2022/08/29 | 3,655 | 3,725 | 3,655 | 3,680 | 53,400 |
| 2022/08/26 | 3,770 | 3,820 | 3,740 | 3,795 | 72,200 |
| 2022/08/25 | 3,690 | 3,745 | 3,685 | 3,740 | 33,100 |
| 2022/08/24 | 3,675 | 3,725 | 3,655 | 3,685 | 39,000 |
| 2022/08/23 | 3,585 | 3,675 | 3,570 | 3,645 | 47,000 |
| 2022/08/22 | 3,730 | 3,730 | 3,630 | 3,635 | 54,300 |
| 2022/08/19 | 3,750 | 3,825 | 3,745 | 3,770 | 61,200 |
| 2022/08/18 | 3,605 | 3,750 | 3,605 | 3,750 | 92,700 |
| 2022/08/17 | 3,610 | 3,665 | 3,580 | 3,665 | 51,400 |
| 2022/08/16 | 3,600 | 3,615 | 3,560 | 3,600 | 40,600 |
| 2022/08/15 | 3,570 | 3,685 | 3,545 | 3,565 | 80,800 |
| 2022/08/12 | 3,400 | 3,635 | 3,400 | 3,540 | 155,400 |
| 2022/08/10 | 3,535 | 3,565 | 3,485 | 3,540 | 63,100 |
| 2022/08/09 | 3,655 | 3,665 | 3,585 | 3,600 | 46,100 |
| 2022/08/08 | 3,645 | 3,685 | 3,605 | 3,665 | 43,800 |
| 2022/08/05 | 3,590 | 3,645 | 3,570 | 3,640 | 33,700 |
| 2022/08/04 | 3,650 | 3,675 | 3,590 | 3,615 | 43,900 |
| 2022/08/03 | 3,625 | 3,650 | 3,595 | 3,605 | 30,000 |
| 2022/08/02 | 3,685 | 3,695 | 3,615 | 3,625 | 52,700 |
| 2022/08/01 | 3,655 | 3,690 | 3,640 | 3,685 | 44,300 |
| 2022/07/29 | 3,620 | 3,670 | 3,590 | 3,610 | 56,300 |
| 2022/07/28 | 3,620 | 3,665 | 3,535 | 3,600 | 61,300 |
| 2022/07/27 | 3,495 | 3,575 | 3,490 | 3,570 | 31,000 |
| 2022/07/26 | 3,510 | 3,550 | 3,485 | 3,530 | 37,300 |
| 2022/07/25 | 3,545 | 3,545 | 3,460 | 3,500 | 65,300 |
| 2022/07/22 | 3,525 | 3,615 | 3,490 | 3,580 | 77,100 |
| 2022/07/21 | 3,460 | 3,540 | 3,460 | 3,525 | 55,700 |
| 2022/07/20 | 3,415 | 3,460 | 3,405 | 3,455 | 90,900 |
| 2022/07/19 | 3,300 | 3,345 | 3,280 | 3,345 | 44,500 |
| 2022/07/15 | 3,325 | 3,340 | 3,240 | 3,270 | 63,200 |
| 2022/07/14 | 3,280 | 3,335 | 3,225 | 3,325 | 57,600 |
| 2022/07/13 | 3,290 | 3,335 | 3,270 | 3,290 | 46,000 |
| 2022/07/12 | 3,445 | 3,445 | 3,295 | 3,305 | 115,900 |
| 2022/07/11 | 3,540 | 3,560 | 3,450 | 3,480 | 48,800 |
| 2022/07/08 | 3,500 | 3,560 | 3,465 | 3,485 | 63,900 |
| 2022/07/07 | 3,410 | 3,440 | 3,345 | 3,440 | 62,900 |
| 2022/07/06 | 3,430 | 3,440 | 3,340 | 3,400 | 97,100 |
| 2022/07/05 | 3,485 | 3,510 | 3,455 | 3,460 | 56,600 |
| 2022/07/04 | 3,480 | 3,500 | 3,385 | 3,440 | 52,800 |
| 2022/07/01 | 3,535 | 3,555 | 3,375 | 3,430 | 86,300 |
| 2022/06/30 | 3,630 | 3,630 | 3,500 | 3,540 | 69,600 |
| 2022/06/29 | 3,640 | 3,650 | 3,545 | 3,620 | 92,200 |
| 2022/06/28 | 3,650 | 3,740 | 3,650 | 3,740 | 47,900 |
| 2022/06/27 | 3,715 | 3,715 | 3,625 | 3,685 | 62,200 |
| 2022/06/24 | 3,570 | 3,655 | 3,515 | 3,655 | 61,800 |
| 2022/06/23 | 3,575 | 3,600 | 3,495 | 3,515 | 54,300 |
| 2022/06/22 | 3,750 | 3,750 | 3,555 | 3,575 | 49,800 |
| 2022/06/21 | 3,595 | 3,700 | 3,575 | 3,680 | 44,800 |
| 2022/06/20 | 3,775 | 3,795 | 3,520 | 3,545 | 94,600 |
| 2022/06/17 | 3,700 | 3,805 | 3,660 | 3,785 | 102,200 |
| 2022/06/16 | 3,900 | 3,925 | 3,785 | 3,800 | 41,900 |
| 2022/06/15 | 3,930 | 3,960 | 3,800 | 3,800 | 43,300 |
| 2022/06/14 | 3,860 | 3,940 | 3,850 | 3,930 | 37,800 |
| 2022/06/13 | 3,900 | 3,965 | 3,870 | 3,935 | 48,300 |
| 2022/06/10 | 4,090 | 4,090 | 3,980 | 4,000 | 66,300 |
| 2022/06/09 | 4,200 | 4,200 | 4,105 | 4,115 | 48,900 |
| 2022/06/08 | 4,200 | 4,290 | 4,200 | 4,240 | 62,700 |
| 2022/06/07 | 4,200 | 4,210 | 4,145 | 4,145 | 39,700 |
| 2022/06/06 | 4,150 | 4,220 | 4,130 | 4,200 | 27,000 |
| 2022/06/03 | 4,280 | 4,315 | 4,205 | 4,215 | 79,800 |
| 2022/06/02 | 4,185 | 4,190 | 4,145 | 4,155 | 30,300 |
| 2022/06/01 | 4,165 | 4,255 | 4,160 | 4,245 | 33,000 |
| 2022/05/31 | 4,285 | 4,285 | 4,205 | 4,205 | 36,300 |
| 2022/05/30 | 4,240 | 4,305 | 4,230 | 4,280 | 78,500 |
| 2022/05/27 | 4,155 | 4,200 | 4,125 | 4,145 | 52,900 |
| 2022/05/26 | 4,070 | 4,190 | 4,065 | 4,110 | 48,100 |
| 2022/05/25 | 4,150 | 4,195 | 4,095 | 4,100 | 42,500 |
| 2022/05/24 | 4,240 | 4,325 | 4,150 | 4,165 | 69,000 |
| 2022/05/23 | 4,325 | 4,325 | 4,155 | 4,230 | 70,000 |
| 2022/05/20 | 4,140 | 4,280 | 4,130 | 4,280 | 118,200 |
| 2022/05/19 | 3,920 | 4,125 | 3,900 | 4,115 | 63,400 |
| 2022/05/18 | 4,080 | 4,135 | 4,035 | 4,090 | 86,100 |
| 2022/05/17 | 3,905 | 4,030 | 3,865 | 4,030 | 99,300 |
| 2022/05/16 | 3,995 | 4,030 | 3,885 | 3,905 | 164,200 |
| 2022/05/13 | 3,475 | 3,675 | 3,475 | 3,655 | 78,900 |
| 2022/05/12 | 3,500 | 3,525 | 3,415 | 3,475 | 64,800 |
| 2022/05/11 | 3,675 | 3,735 | 3,530 | 3,535 | 94,100 |
| 2022/05/10 | 3,600 | 3,675 | 3,530 | 3,675 | 56,500 |
| 2022/05/09 | 3,720 | 3,720 | 3,645 | 3,655 | 38,200 |
| 2022/05/06 | 3,725 | 3,800 | 3,700 | 3,755 | 44,100 |
| 2022/05/02 | 3,740 | 3,845 | 3,720 | 3,750 | 63,600 |
| 2022/04/28 | 3,715 | 3,810 | 3,660 | 3,810 | 116,900 |
| 2022/04/27 | 3,450 | 3,675 | 3,420 | 3,645 | 325,200 |
| 2022/04/26 | 3,515 | 3,545 | 3,450 | 3,545 | 110,800 |
| 2022/04/25 | 3,500 | 3,540 | 3,460 | 3,505 | 96,200 |
| 2022/04/22 | 3,665 | 3,670 | 3,565 | 3,575 | 143,300 |
| 2022/04/21 | 3,715 | 3,745 | 3,690 | 3,730 | 88,300 |
| 2022/04/20 | 3,875 | 3,890 | 3,730 | 3,730 | 79,200 |
| 2022/04/19 | 3,875 | 3,875 | 3,790 | 3,835 | 40,600 |
| 2022/04/18 | 3,790 | 3,835 | 3,730 | 3,785 | 51,600 |
| 2022/04/15 | 3,810 | 3,870 | 3,800 | 3,860 | 42,300 |
| 2022/04/14 | 3,910 | 3,960 | 3,870 | 3,945 | 63,300 |
| 2022/04/13 | 3,715 | 3,850 | 3,710 | 3,840 | 98,100 |
| 2022/04/12 | 3,755 | 3,805 | 3,725 | 3,735 | 100,700 |
| 2022/04/11 | 3,960 | 4,015 | 3,855 | 3,875 | 88,800 |
| 2022/04/08 | 4,050 | 4,070 | 4,000 | 4,015 | 91,200 |
| 2022/04/07 | 4,010 | 4,150 | 3,930 | 3,940 | 97,700 |
| 2022/04/06 | 4,105 | 4,125 | 4,050 | 4,080 | 69,500 |
| 2022/04/05 | 4,190 | 4,250 | 4,155 | 4,215 | 73,200 |
| 2022/04/04 | 4,110 | 4,130 | 4,040 | 4,120 | 39,600 |
| 2022/04/01 | 4,165 | 4,170 | 4,060 | 4,115 | 65,400 |
| 2022/03/31 | 4,220 | 4,295 | 4,200 | 4,255 | 47,300 |
| 2022/03/30 | 4,310 | 4,310 | 4,165 | 4,250 | 62,100 |
| 2022/03/29 | 4,230 | 4,310 | 4,190 | 4,270 | 85,700 |
| 2022/03/28 | 4,190 | 4,190 | 4,095 | 4,160 | 48,000 |
| 2022/03/25 | 4,250 | 4,250 | 4,150 | 4,185 | 57,100 |
| 2022/03/24 | 4,035 | 4,160 | 4,035 | 4,160 | 52,600 |
| 2022/03/23 | 4,090 | 4,135 | 4,075 | 4,125 | 69,500 |
| 2022/03/22 | 4,055 | 4,080 | 4,005 | 4,020 | 77,500 |
| 2022/03/18 | 3,945 | 4,005 | 3,895 | 4,000 | 107,200 |
| 2022/03/17 | 3,880 | 3,950 | 3,830 | 3,950 | 133,400 |
| 2022/03/16 | 3,660 | 3,750 | 3,615 | 3,740 | 106,900 |
| 2022/03/15 | 3,520 | 3,620 | 3,500 | 3,590 | 52,200 |
| 2022/03/14 | 3,485 | 3,605 | 3,485 | 3,520 | 43,500 |
| 2022/03/11 | 3,555 | 3,625 | 3,490 | 3,545 | 74,700 |
| 2022/03/10 | 3,560 | 3,585 | 3,515 | 3,585 | 69,700 |
| 2022/03/09 | 3,410 | 3,470 | 3,320 | 3,375 | 91,900 |
| 2022/03/08 | 3,290 | 3,470 | 3,285 | 3,340 | 111,200 |
| 2022/03/07 | 3,460 | 3,480 | 3,325 | 3,390 | 93,800 |
| 2022/03/04 | 3,600 | 3,605 | 3,505 | 3,585 | 88,300 |
| 2022/03/03 | 3,745 | 3,755 | 3,600 | 3,640 | 71,000 |
| 2022/03/02 | 3,650 | 3,705 | 3,600 | 3,650 | 88,200 |
| 2022/03/01 | 3,720 | 3,765 | 3,685 | 3,725 | 124,800 |
| 2022/02/28 | 3,610 | 3,655 | 3,520 | 3,625 | 127,600 |
| 2022/02/25 | 3,450 | 3,565 | 3,410 | 3,540 | 122,600 |
| 2022/02/24 | 3,355 | 3,430 | 3,260 | 3,310 | 152,900 |
| 2022/02/22 | 3,395 | 3,490 | 3,375 | 3,385 | 132,200 |
| 2022/02/21 | 3,580 | 3,580 | 3,485 | 3,495 | 121,000 |
| 2022/02/18 | 3,590 | 3,730 | 3,580 | 3,720 | 145,100 |
| 2022/02/17 | 3,890 | 3,895 | 3,660 | 3,660 | 188,600 |
| 2022/02/16 | 3,820 | 3,875 | 3,790 | 3,875 | 177,300 |
| 2022/02/15 | 3,820 | 3,880 | 3,710 | 3,720 | 295,900 |
| 2022/02/14 | 4,240 | 4,295 | 4,140 | 4,210 | 115,900 |
| 2022/02/10 | 4,450 | 4,525 | 4,345 | 4,425 | 112,800 |
| 2022/02/09 | 4,180 | 4,380 | 4,180 | 4,375 | 120,200 |
| 2022/02/08 | 4,200 | 4,275 | 4,125 | 4,125 | 89,100 |
| 2022/02/07 | 4,350 | 4,355 | 4,150 | 4,175 | 107,700 |
| 2022/02/04 | 4,320 | 4,420 | 4,280 | 4,400 | 91,800 |
| 2022/02/03 | 4,395 | 4,440 | 4,275 | 4,325 | 118,500 |
| 2022/02/02 | 4,315 | 4,465 | 4,255 | 4,465 | 124,500 |
| 2022/02/01 | 4,315 | 4,390 | 4,190 | 4,245 | 178,300 |
| 2022/01/31 | 4,030 | 4,210 | 4,030 | 4,160 | 119,100 |
| 2022/01/28 | 4,040 | 4,065 | 3,860 | 4,030 | 155,300 |
| 2022/01/27 | 4,265 | 4,330 | 3,890 | 3,905 | 248,500 |
| 2022/01/26 | 4,105 | 4,335 | 4,105 | 4,280 | 145,700 |
| 2022/01/25 | 4,530 | 4,530 | 4,115 | 4,140 | 248,800 |
| 2022/01/24 | 4,430 | 4,540 | 4,390 | 4,475 | 121,500 |
| 2022/01/21 | 4,520 | 4,545 | 4,395 | 4,510 | 159,100 |
| 2022/01/20 | 4,690 | 4,740 | 4,525 | 4,660 | 232,000 |
| 2022/01/19 | 5,040 | 5,100 | 4,730 | 4,760 | 232,400 |
| 2022/01/18 | 5,090 | 5,290 | 5,050 | 5,140 | 150,100 |
| 2022/01/17 | 5,210 | 5,210 | 5,070 | 5,090 | 66,000 |
| 2022/01/14 | 5,040 | 5,200 | 4,995 | 5,170 | 141,600 |
| 2022/01/13 | 5,200 | 5,250 | 5,120 | 5,130 | 66,800 |
| 2022/01/12 | 5,070 | 5,220 | 5,050 | 5,220 | 130,200 |
| 2022/01/11 | 5,050 | 5,050 | 4,905 | 4,920 | 150,500 |
| 2022/01/07 | 5,260 | 5,270 | 5,060 | 5,100 | 97,900 |
| 2022/01/06 | 5,270 | 5,280 | 5,150 | 5,190 | 124,300 |
| 2022/01/05 | 5,550 | 5,570 | 5,370 | 5,370 | 127,200 |
| 2022/01/04 | 5,680 | 5,680 | 5,530 | 5,610 | 178,200 |